Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 128.20 | 130.22 | 128.20 | 129.53 | 48,905 | +0.19(+0.15%) |
Apr 27, 2023 | 128.32 | 129.63 | 128.32 | 129.34 | 33,659 | +1.12(+0.87%) |
Apr 26, 2023 | 127.40 | 129.22 | 127.31 | 128.22 | 44,770 | -0.67(-0.52%) |
Apr 25, 2023 | 130.14 | 131.30 | 128.82 | 128.89 | 56,397 | -2.54(-1.93%) |
Apr 24, 2023 | 131.60 | 133.49 | 131.35 | 131.43 | 42,960 | -0.61(-0.46%) |
Apr 21, 2023 | 131.51 | 133.22 | 130.67 | 132.04 | 53,475 | +0.47(+0.35%) |
Apr 20, 2023 | 132.76 | 132.84 | 131.17 | 131.57 | 63,627 | -2.40(-1.79%) |
Apr 19, 2023 | 130.22 | 134.01 | 128.99 | 133.98 | 103,211 | +3.75(+2.88%) |
Apr 18, 2023 | 129.47 | 130.24 | 128.58 | 130.22 | 43,951 | +1.05(+0.81%) |
Apr 17, 2023 | 127.31 | 129.25 | 126.72 | 129.18 | 41,918 | +1.82(+1.43%) |
Apr 14, 2023 | 128.52 | 129.47 | 126.98 | 127.36 | 40,189 | -0.23(-0.18%) |
Apr 13, 2023 | 127.63 | 128.81 | 126.79 | 127.59 | 54,729 | +0.25(+0.20%) |
Apr 12, 2023 | 128.46 | 128.81 | 127.05 | 127.34 | 57,581 | -0.26(-0.21%) |
Apr 11, 2023 | 128.68 | 129.83 | 127.47 | 127.60 | 73,092 | -0.62(-0.48%) |
Apr 10, 2023 | 129.07 | 130.35 | 127.64 | 128.22 | 150,384 | -1.12(-0.86%) |
Apr 06, 2023 | 126.60 | 130.13 | 124.94 | 129.34 | 74,520 | +2.80(+2.21%) |
Apr 05, 2023 | 126.29 | 127.73 | 125.90 | 126.54 | 80,400 | -1.13(-0.88%) |
Apr 04, 2023 | 130.23 | 130.23 | 126.34 | 127.67 | 72,005 | -1.77(-1.37%) |
Apr 03, 2023 | 130.00 | 132.17 | 127.38 | 129.44 | 83,392 | +0.00(+0.00%) |
Mar 31, 2023 | 128.01 | 130.11 | 126.22 | 129.44 | 102,477 | +2.65(+2.09%) |
Mar 30, 2023 | 129.32 | 131.09 | 126.00 | 126.78 | 104,922 | -1.78(-1.38%) |
Mar 29, 2023 | 126.21 | 128.85 | 124.99 | 128.56 | 79,678 | +5.39(+4.38%) |
Mar 28, 2023 | 124.12 | 124.72 | 122.45 | 123.17 | 77,209 | -1.11(-0.89%) |
Mar 27, 2023 | 123.95 | 125.33 | 122.69 | 124.28 | 52,706 | +2.46(+2.02%) |
Mar 24, 2023 | 119.42 | 122.37 | 118.66 | 121.82 | 57,155 | +0.69(+0.57%) |
Mar 23, 2023 | 122.04 | 124.14 | 120.40 | 121.13 | 114,933 | -0.54(-0.45%) |
Mar 22, 2023 | 127.48 | 127.48 | 121.66 | 121.67 | 123,873 | -5.52(-4.34%) |
Mar 21, 2023 | 126.08 | 129.54 | 126.08 | 127.19 | 133,387 | +3.63(+2.94%) |
Mar 20, 2023 | 124.72 | 126.57 | 123.25 | 123.56 | 83,928 | +0.97(+0.79%) |
Mar 17, 2023 | 126.03 | 127.26 | 120.02 | 122.59 | 300,448 | -4.93(-3.86%) |
Mar 16, 2023 | 120.33 | 129.20 | 119.15 | 127.51 | 154,771 | +5.13(+4.19%) |
Mar 15, 2023 | 120.50 | 123.64 | 119.61 | 122.38 | 107,075 | -1.95(-1.57%) |
Mar 14, 2023 | 126.34 | 128.22 | 122.67 | 124.33 | 93,668 | +2.92(+2.40%) |
Mar 13, 2023 | 121.07 | 126.04 | 117.93 | 121.42 | 149,850 | -4.05(-3.23%) |
Mar 10, 2023 | 128.70 | 129.74 | 123.61 | 125.46 | 115,834 | -4.81(-3.69%) |
Mar 09, 2023 | 137.43 | 137.68 | 130.18 | 130.27 | 133,558 | -7.46(-5.41%) |
Mar 08, 2023 | 138.62 | 140.02 | 136.94 | 137.73 | 88,569 | -0.41(-0.30%) |
Mar 07, 2023 | 141.37 | 141.80 | 137.62 | 138.14 | 82,530 | -3.69(-2.60%) |
Mar 06, 2023 | 142.13 | 143.92 | 140.99 | 141.83 | 79,266 | -0.29(-0.20%) |
Mar 03, 2023 | 140.81 | 143.09 | 139.68 | 142.12 | 48,572 | +2.27(+1.63%) |
Mar 02, 2023 | 139.07 | 140.82 | 137.91 | 139.85 | 80,880 | +0.07(+0.05%) |
Mar 01, 2023 | 137.04 | 140.98 | 135.84 | 139.78 | 68,601 | +3.09(+2.26%) |
Feb 28, 2023 | 136.59 | 139.22 | 135.52 | 136.69 | 129,479 | +0.55(+0.40%) |
Feb 27, 2023 | 136.76 | 138.62 | 134.78 | 136.14 | 103,463 | +0.20(+0.15%) |
Feb 24, 2023 | 130.66 | 136.73 | 127.75 | 135.94 | 135,705 | +5.34(+4.09%) |
Feb 23, 2023 | 130.11 | 132.81 | 129.40 | 130.60 | 83,693 | -1.44(-1.09%) |
Feb 22, 2023 | 131.89 | 133.31 | 131.09 | 132.04 | 64,580 | +0.45(+0.34%) |
Feb 21, 2023 | 132.91 | 133.66 | 131.23 | 131.59 | 67,108 | -2.76(-2.06%) |
Feb 17, 2023 | 133.60 | 135.00 | 132.51 | 134.36 | 61,112 | +1.13(+0.85%) |
Feb 16, 2023 | 132.55 | 135.25 | 129.88 | 133.23 | 48,237 | -0.80(-0.60%) |
Feb 15, 2023 | 130.82 | 134.88 | 130.56 | 134.03 | 58,655 | +1.86(+1.41%) |
Feb 14, 2023 | 133.16 | 134.54 | 131.75 | 132.17 | 58,289 | -1.41(-1.05%) |
Feb 13, 2023 | 133.31 | 134.09 | 132.65 | 133.58 | 42,268 | -0.05(-0.04%) |
Feb 10, 2023 | 130.66 | 134.13 | 130.17 | 133.62 | 52,586 | +2.70(+2.06%) |
Feb 09, 2023 | 131.02 | 132.28 | 129.82 | 130.93 | 68,297 | +0.37(+0.28%) |
Feb 08, 2023 | 130.47 | 131.88 | 129.90 | 130.56 | 43,631 | -1.31(-0.99%) |
Feb 07, 2023 | 128.60 | 132.15 | 128.07 | 131.87 | 61,144 | +2.39(+1.85%) |
Feb 06, 2023 | 129.08 | 130.52 | 127.92 | 129.48 | 51,313 | -0.33(-0.25%) |
Feb 03, 2023 | 128.31 | 131.00 | 127.70 | 129.81 | 55,913 | +1.14(+0.88%) |
Feb 02, 2023 | 128.06 | 129.54 | 127.78 | 128.67 | 52,188 | +0.71(+0.56%) |